Share Name Share Symbol Market Type Share ISIN Share Description
CMC Markets LSE:CMCX London Ordinary Share GB00B14SKR37 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.40p +0.22% 186.40p 185.20p 186.20p 190.60p 185.00p 186.40p 250,624 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 185.9 48.5 13.7 13.6 537.03

CMC (CMCX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 2018186.4+0.40+0.22%185190.6250,624
24 May 2018186+2.20+1.20%181187.4116,790
23 May 2018183.8+1.00+0.55%182.4185.691,401
22 May 2018182.8+0.20+0.11%178.4184.8191,876
21 May 2018182.6+1.60+0.88%180.2185166,681
18 May 2018181-0.80-0.44%178.2181.2103,487
17 May 2018181.8+2.20+1.22%178.2183239,814
16 May 2018179.6-1.80-0.99%179.6181.8113,778
15 May 2018181.4+0.40+0.22%180184.2168,856
14 May 2018181+1.80+1.00%178.6181122,417
11 May 2018179.2-4.60-2.50%178182.8218,587
10 May 2018183.8+3.40+1.88%178183.8287,481
09 May 2018180.4-0.40-0.22%178182156,760
08 May 2018180.8+1.00+0.56%179.8185.6328,275
04 May 2018179.8-1.20-0.66%178.8182381,313
03 May 2018181-3.00-1.63%180.4183.4342,794
02 May 2018184-1.60-0.86%181.8186132,236
01 May 2018185.6-3.80-2.01%184.6187185,643
30 Apr 2018189.4+0.20+0.11%186.4190.6330,274
27 Apr 2018189.2+2.60+1.39%185.2189.2205,635
26 Apr 2018186.6+6.00+3.32%178.8186.8145,309
Download more CMC Markets Historical Data

CMC Markets (CMCX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week178.2190.6178.2183.166391k251k134k8.24.60%
1 Month187.6190.6178182.992991k381k197k-1.2-0.64%
3 Months151.6190.6147164.850173k3M409k34.822.96%
6 Months181.25190.6136.25159.379054k3M612k5.152.84%
1 Year132190.6125156.937728k3M454k54.441.21%
3 Years241.5293.693.7188.388013k35M474k-55.1-22.82%
5 Years241.5293.693.7188.388013k35M474k-55.1-22.82%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20180526 12:15:11